Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 50.01 50.24 50.01 50.23 1,789,404 +0.33(+0.67%)
Sep 27, 2019 50.11 50.21 49.84 49.90 822,272 -0.35(-0.70%)
Sep 26, 2019 50.34 50.40 50.16 50.25 592,381 +0.19(+0.39%)
Sep 25, 2019 49.90 50.16 49.80 50.05 658,152 -0.19(-0.38%)
Sep 24, 2019 50.55 50.60 50.19 50.25 699,215 -0.07(-0.14%)
Sep 23, 2019 50.14 50.37 50.11 50.32 871,396 -0.21(-0.42%)
Sep 20, 2019 50.58 50.69 50.46 50.53 1,277,216 -0.07(-0.14%)
Sep 19, 2019 50.69 50.77 50.59 50.60 750,864 +0.22(+0.44%)
Sep 18, 2019 50.36 50.50 50.10 50.38 656,225 -0.11(-0.21%)
Sep 17, 2019 50.18 50.49 50.14 50.48 563,686 +0.17(+0.33%)
Sep 16, 2019 50.34 50.41 50.29 50.32 571,536 -0.30(-0.59%)
Sep 13, 2019 50.58 50.73 50.52 50.62 701,272 +0.45(+0.89%)
Sep 12, 2019 49.98 50.27 49.96 50.17 456,683 +0.15(+0.30%)
Sep 11, 2019 49.88 50.07 49.84 50.02 1,040,102 +0.32(+0.64%)
Sep 10, 2019 49.57 49.75 49.48 49.70 535,763 +0.01(+0.02%)
Sep 09, 2019 49.78 49.79 49.65 49.69 485,289 +0.15(+0.30%)
Sep 06, 2019 49.55 49.65 49.51 49.55 587,109 +0.06(+0.12%)
Sep 05, 2019 49.50 49.62 49.44 49.48 1,444,882 +0.34(+0.70%)
Sep 04, 2019 48.96 49.14 48.91 49.14 706,991 +0.67(+1.38%)
Sep 03, 2019 48.39 48.53 48.34 48.47 624,693 -0.32(-0.65%)
Aug 30, 2019 48.83 48.89 48.58 48.79 1,019,494 +0.31(+0.63%)
Aug 29, 2019 48.47 48.55 48.36 48.48 1,228,451 +0.38(+0.78%)
Aug 28, 2019 48.09 48.27 47.96 48.11 1,065,360 -0.23(-0.47%)
Aug 27, 2019 48.51 48.55 48.30 48.33 621,865 +0.02(+0.04%)
Aug 26, 2019 48.35 48.40 48.14 48.32 1,071,089 +0.35(+0.73%)
Aug 23, 2019 48.32 48.65 47.91 47.97 1,384,316 -0.52(-1.07%)
Aug 22, 2019 48.49 48.55 48.25 48.48 741,195 +0.06(+0.13%)
Aug 21, 2019 48.55 48.60 48.42 48.42 589,588 +0.34(+0.71%)
Aug 20, 2019 48.19 48.24 48.02 48.08 880,179 -0.07(-0.15%)
Aug 19, 2019 48.18 48.29 48.11 48.15 862,261 +0.33(+0.70%)
Aug 16, 2019 47.47 47.82 47.46 47.82 786,382 +0.59(+1.25%)
Aug 15, 2019 47.21 47.28 46.99 47.23 1,306,736 +0.09(+0.19%)
Aug 14, 2019 47.62 47.64 47.14 47.14 2,280,331 -1.40(-2.88%)
Aug 13, 2019 47.94 48.56 47.89 48.54 847,249 +0.53(+1.10%)
Aug 12, 2019 48.32 48.35 47.97 48.01 450,473 -0.58(-1.19%)
Aug 09, 2019 48.75 48.77 48.47 48.59 888,013 -0.39(-0.79%)
Aug 08, 2019 48.65 49.08 48.62 48.98 1,136,642 +0.47(+0.96%)
Aug 07, 2019 48.19 48.63 48.01 48.51 1,031,271 +0.18(+0.36%)
Aug 06, 2019 48.38 48.44 48.02 48.33 1,823,520 +0.44(+0.92%)
Aug 05, 2019 48.38 48.46 47.69 47.90 844,030 -1.18(-2.40%)
Aug 02, 2019 49.27 49.31 48.94 49.07 800,396 -0.29(-0.59%)
Aug 01, 2019 49.60 50.00 49.21 49.36 1,121,915 -0.26(-0.53%)
Jul 31, 2019 49.97 50.11 49.21 49.62 795,063 -0.25(-0.51%)
Jul 30, 2019 49.98 49.98 49.82 49.88 714,993 -0.55(-1.10%)
Jul 29, 2019 50.58 50.58 50.38 50.43 465,997 -0.14(-0.28%)
Jul 26, 2019 50.54 50.60 50.49 50.57 557,030 +0.14(+0.28%)
Jul 25, 2019 50.80 50.80 50.42 50.43 682,595 -0.40(-0.79%)
Jul 24, 2019 50.69 50.84 50.68 50.84 765,369 +0.18(+0.35%)
Jul 23, 2019 50.63 50.72 50.57 50.66 423,985 +0.21(+0.42%)
Jul 22, 2019 50.44 50.54 50.38 50.45 502,241 +0.13(+0.26%)
Jul 19, 2019 50.41 50.55 50.31 50.32 843,692 -0.11(-0.21%)
Jul 18, 2019 49.99 50.43 49.99 50.42 372,265 +0.07(+0.14%)
Jul 17, 2019 50.46 50.50 50.35 50.35 782,714 -0.14(-0.28%)
Jul 16, 2019 50.54 50.63 50.44 50.49 854,475 -0.25(-0.48%)
Jul 15, 2019 50.78 50.81 50.70 50.74 529,340 +0.01(+0.02%)
Jul 12, 2019 50.56 50.73 50.52 50.73 807,802 +0.17(+0.33%)
Jul 11, 2019 50.64 50.69 50.49 50.56 1,035,920 +0.06(+0.12%)
Jul 10, 2019 50.48 50.57 50.39 50.50 649,303 +0.34(+0.68%)
Jul 09, 2019 50.07 50.23 50.05 50.16 655,690 -0.42(-0.83%)
Jul 08, 2019 50.65 50.68 50.57 50.58 477,184 -0.36(-0.71%)
Jul 05, 2019 50.91 50.99 50.66 50.94 321,184 -0.40(-0.79%)
Jul 03, 2019 51.18 51.34 51.13 51.34 556,233 +0.50(+0.98%)
Jul 02, 2019 50.79 50.92 50.79 50.84 679,020 +0.13(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.